CTCP Cao su Đồng Phú (dpr)

37.50
-1.05
(-2.72%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-12) 		2.05 5.62% 4,149,600 -109,553 0
35.95
38.55
37.50
2 tháng
(2026-07-13) 		0.80 2.12% 8,221,600 -206,902 0
35.10
38.55
37.50
3 tháng
(2026-06-15) 		-1.90 -4.70% 13,041,300 -386,262 0
35.10
40.60
37.50
6 tháng
(2026-03-16) 		-2.65 -6.43% 45,709,200 -2,346,062 -72.4
35.10
44.20
37.50
12 tháng
(2025-09-16) 		-0.60 -1.53% 132,184,800 -942,762 -19.1
33.60
47.50
37.50
24 tháng
(2024-09-23) 		0.12 0.30% 317,707,900 -2,923,640 -96.8
32.99
49.99
37.50
36 tháng
(2023-09-27) 		8.79 29.56% 450,039,100 -933,840 -19.4
26.72
49.99
37.50
60 tháng
(2021-10-07) 		8.64 28.90% 555,573,300 -2,870,488 -214.7
17.25
49.99
37.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2022
31.17
 257,300 32.09 32.30 31.17 0 50,000 -3.7
05/09/2022
32.09
 364,200 31.92 32.77 31.80 0 0 -3.8
31/08/2022
31.92
 225,800 32.09 32.18 31.59 0 50,000 -3.8
30/08/2022
32.09
 833,900 30.95 32.51 30.32 0 50,000 -3.8
29/08/2022
30.95
 207,900 30.74 30.95 29.99 0 0 -3.7
26/08/2022
30.74
 137,300 31.12 31.17 30.70 0 0 -3.7
25/08/2022
31.12
 231,400 31.17 31.80 31.08 0 50,000 -3.7
24/08/2022
31.17
 237,400 30.49 31.38 30.41 0 0 -0.0
23/08/2022
30.49
 78,700 30.45 30.58 30.15 0 0 -0.0
22/08/2022
30.45
 136,700 30.49 30.49 30.07 0 0 -0.0
19/08/2022
30.49
 86,600 30.87 30.87 30.49 0 0 -0.0
18/08/2022
30.87
 134,000 30.74 31.12 30.53 0 0 -0.0
17/08/2022
30.74
 218,800 30.95 31.17 30.66 0 0 -0.0
16/08/2022
30.95
 139,900 30.66 31.04 30.32 0 0 -0.0
15/08/2022
30.66
 71,600 30.49 31.08 30.49 0 0 -0.0
12/08/2022
30.49
 103,500 30.32 30.74 30.24 0 0 -0.0
11/08/2022
30.32
 135,500 31.00 31.21 30.20 0 200 -0.0
10/08/2022
31.00
 218,400 30.70 31.50 30.45 0 0 -0.0
09/08/2022
30.70
 159,500 30.32 30.91 30.45 0 0 -0.0
08/08/2022
30.32
 81,100 30.15 30.49 30.11 0 0 -0.0
05/08/2022
30.15
 128,400 30.32 30.53 30.15 0 0 -0.0
04/08/2022
30.32
 140,300 30.62 30.91 30.32 0 0 -0.0
03/08/2022
30.62
 217,700 30.74 31.00 30.53 0 0 -0.0
02/08/2022
30.74
 390,800 29.94 31.12 29.69 0 200 -0.0
01/08/2022
29.94
 69,900 29.48 29.99 29.48 0 0 -0.4
29/07/2022
29.48
 113,000 29.65 30.24 29.48 0 0 -0.4
28/07/2022
29.65
 141,600 29.35 30.53 29.65 0 0 -0.4
27/07/2022
29.35
 41,900 29.27 29.78 29.06 0 0 -0.4
26/07/2022
29.27
 65,700 29.82 29.94 29.27 0 0 -0.4
25/07/2022
29.82
 60,600 30.32 30.32 29.82 0 0 -0.4
22/07/2022
30.32
 68,600 30.58 30.74 30.32 0 0 -0.4
21/07/2022
30.58
 118,100 30.53 30.95 29.90 0 0 -0.4
20/07/2022
30.53
 83,000 29.99 30.58 29.99 0 0 -0.4
19/07/2022
29.99
 62,300 29.99 30.11 29.73 0 0 -0.4
18/07/2022
29.99
 74,200 29.27 30.32 29.35 0 0 -0.4
15/07/2022
29.27
 60,400 29.82 29.82 29.23 0 0 -0.4
14/07/2022
29.82
 56,200 29.48 29.82 29.14 0 0 -0.4
13/07/2022
29.48
 61,000 29.82 30.07 29.48 0 0 -0.4
12/07/2022
29.82
 137,100 28.85 29.90 28.51 0 0 -0.4
11/07/2022
28.85
 67,700 29.27 29.27 28.43 0 0 -0.4
08/07/2022
29.27
 104,000 28.64 29.31 28.98 0 0 -0.4
07/07/2022
28.64
 96,600 28.64 28.64 27.08 0 0 -0.1
06/07/2022
28.64
 340,500 28.68 29.48 27.80 0 0 -0.1
05/07/2022
28.68
 114,800 29.78 29.78 28.68 0 0 -0.1
04/07/2022
29.78
 88,100 29.82 30.24 29.65 0 0 -0.1
01/07/2022
29.82
 319,700 30.24 30.24 28.89 0 0 -0.1
30/06/2022
30.24
 253,900 31.42 31.42 30.24 0 0 -0.1
29/06/2022
31.42
 136,800 32.05 32.05 31.12 0 0 0
28/06/2022
32.05
 145,000 32.09 32.26 31.59 0 0 -0.1
27/06/2022
32.09
 101,100 31.50 32.13 31.38 0 0 -0.1
24/06/2022
31.50
 100,300 31.42 31.92 31.17 0 0 -0.1
23/06/2022
31.42
 121,400 30.95 31.42 29.90 0 0 -0.1
22/06/2022
30.95
 198,000 30.58 31.25 30.58 0 0 -0.1
21/06/2022
30.58
 475,500 30.49 31.21 29.94 0 0 -0.1
20/06/2022
30.49
 316,000 31.59 32.39 30.49 0 0 0
17/06/2022
31.59
 328,400 31.80 31.80 30.32 0 0 -0.1
16/06/2022
31.80
 279,700 31.46 32.77 31.80 0 0 -0.1
15/06/2022
31.46
 406,100 32.09 32.09 30.58 0 700 -0.1
14/06/2022
32.09
 605,800 32.85 32.85 31.04 0 0 -0.0
13/06/2022
32.85
 698,000 35.29 35.29 32.85 0 0 -0.0
10/06/2022
35.29
 547,600 35.88 36.98 35.21 0 0 -0.0
09/06/2022
35.88
 249,100 35.88 36.43 35.67 0 0 -0.0
08/06/2022
35.88
 1,616,400 33.57 35.88 33.65 0 0 -0.0
07/06/2022
33.57
 448,100 33.57 33.69 32.43 0 0 -0.0
06/06/2022
33.57
 364,500 33.69 34.53 33.57 0 0 0
03/06/2022
33.69
 438,100 32.68 34.49 32.68 0 0 -0.0
02/06/2022
32.68
 507,900 32.43 33.48 32.43 0 0 -0.0
01/06/2022
32.43
 169,900 32.93 33.19 32.34 0 0 -0.0
31/05/2022
32.93
 228,200 32.47 33.36 32.22 0 100 -0.0
30/05/2022
32.47
 317,300 32.01 32.85 31.67 0 0 -0.2
27/05/2022
32.01
 251,000 32.01 32.43 31.88 0 0 -0.2
26/05/2022
32.01
 164,600 32.60 32.77 31.84 0 2,200 -0.2
25/05/2022
32.60
 351,500 31.04 32.72 30.74 0 0 -2.1
24/05/2022
31.04
 110,200 31.04 31.29 29.69 0 0 -2.1
23/05/2022
31.04
 186,200 32.09 32.09 30.74 0 0 -2.1
20/05/2022
32.09
 329,600 32.13 32.43 31.88 0 0 -2.1
19/05/2022
32.13
 327,400 31.46 32.39 30.58 0 0 -2.1
18/05/2022
31.46
 309,700 30.83 32.01 30.87 0 0 -2.1
17/05/2022
30.83
 314,400 28.85 30.83 28.89 0 0 0
16/05/2022
28.85
 291,300 28.18 30.07 28.47 0 25,400 0
13/05/2022
28.18
 641,300 28.76 29.27 27.80 0 0 0
12/05/2022
28.76
 304,100 30.74 30.74 28.64 0 0 0
11/05/2022
30.74
 157,500 30.74 31.33 30.49 0 0 0
10/05/2022
30.74
 315,800 30.07 31.00 28.43 0 0 0
09/05/2022
30.07
 760,000 32.30 32.30 30.07 0 0 0
06/05/2022
32.30
 283,900 33.78 33.78 32.30 0 0 0
05/05/2022
33.78
 301,400 33.99 34.45 32.85 0 0 0
04/05/2022
33.99
 316,700 35.38 35.38 33.99 0 0 0
29/04/2022
35.38
 438,300 34.28 35.38 33.69 0 0 0
28/04/2022
34.28
 283,700 34.75 34.91 34.24 0 0 0
27/04/2022
34.75
 372,500 33.31 34.96 32.85 0 0 0
26/04/2022
33.31
 469,100 31.17 33.31 31.17 0 0 0
25/04/2022
31.17
 1,044,800 33.27 33.90 30.95 0 15,900 -1.2
22/04/2022
33.27
 1,321,700 34.87 35.80 32.47 0 15,000 -1.2
21/04/2022
34.87
 1,431,700 37.48 37.48 34.87 0 0 0
20/04/2022
37.48
 1,250,200 40.26 40.81 37.48 0 50,600 -4.7
19/04/2022
40.26
 724,000 42.12 42.83 40.26 0 57,800 -5.8
18/04/2022
42.12
 608,000 41.19 43.00 41.06 0 0 0
15/04/2022
41.19
 1,065,300 39.21 41.69 39.38 0 20,600 0
14/04/2022
39.21
 539,100 39.08 40.64 39.08 0 6,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |